ＡＳＮＯＶＡの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 591 | 593 | 578 | 592 | +1 | +0.2% | 15,700 |
| 2024/05/09 | 595 | 595 | 578 | 591 | -5 | -0.8% | 10,500 |
| 2024/05/08 | 571 | 598 | 570 | 596 | +21 | +3.7% | 13,600 |
| 2024/05/07 | 567 | 575 | 560 | 575 | +7 | +1.2% | 9,600 |
| 2024/05/02 | 553 | 568 | 553 | 568 | +15 | +2.7% | 13,100 |
| 2024/05/01 | 562 | 567 | 550 | 553 | -9 | -1.6% | 61,700 |
| 2024/04/30 | 562 | 569 | 562 | 562 | +4 | +0.7% | 3,800 |
| 2024/04/26 | 570 | 570 | 557 | 558 | -7 | -1.2% | 8,300 |
| 2024/04/25 | 562 | 571 | 561 | 565 | +3 | +0.5% | 16,900 |
| 2024/04/24 | 553 | 565 | 551 | 562 | +9 | +1.6% | 15,300 |
| 2024/04/23 | 558 | 560 | 551 | 553 | +1 | +0.2% | 9,100 |
| 2024/04/22 | 551 | 558 | 542 | 552 | +7 | +1.3% | 56,900 |
| 2024/04/19 | 566 | 566 | 531 | 545 | -17 | -3% | 79,400 |
| 2024/04/18 | 567 | 569 | 558 | 562 | -5 | -0.9% | 46,700 |
| 2024/04/17 | 564 | 568 | 554 | 567 | -3 | -0.5% | 10,400 |
| 2024/04/16 | 571 | 572 | 553 | 570 | -3 | -0.5% | 19,900 |
| 2024/04/15 | 578 | 581 | 572 | 573 | -6 | -1% | 22,700 |
| 2024/04/12 | 586 | 588 | 575 | 579 | -1 | -0.2% | 14,300 |
| 2024/04/11 | 587 | 587 | 578 | 580 | +3 | +0.5% | 10,800 |
| 2024/04/10 | 587 | 589 | 577 | 577 | -11 | -1.9% | 12,200 |
| 2024/04/09 | 577 | 588 | 575 | 588 | +9 | +1.6% | 9,800 |
| 2024/04/08 | 579 | 595 | 579 | 579 | -10 | -1.7% | 15,000 |
| 2024/04/05 | 592 | 593 | 580 | 589 | -8 | -1.3% | 24,000 |
| 2024/04/04 | 610 | 614 | 596 | 597 | -16 | -2.6% | 32,800 |
| 2024/04/03 | 610 | 615 | 604 | 613 | +3 | +0.5% | 23,600 |
| 2024/04/02 | 610 | 611 | 601 | 610 | -2 | -0.3% | 35,300 |
| 2024/04/01 | 623 | 623 | 603 | 612 | +6 | +1% | 34,300 |
| 2024/03/29 | 600 | 624 | 592 | 606 | +11 | +1.8% | 64,900 |
| 2024/03/28 | 573 | 601 | 570 | 595 | -573 | -49.1% | 104,600 |
| 2024/03/27 | 1,144 | 1,168 | 1,129 | 1,168 | +24 | +2.1% | 24,700 |
| 2024/03/26 | 1,135 | 1,150 | 1,118 | 1,144 | ±0 | ±0% | 17,400 |
| 2024/03/25 | 1,129 | 1,146 | 1,128 | 1,144 | +16 | +1.4% | 11,600 |
| 2024/03/22 | 1,130 | 1,138 | 1,100 | 1,128 | ±0 | ±0% | 20,200 |
| 2024/03/21 | 1,123 | 1,130 | 1,117 | 1,128 | +7 | +0.6% | 9,400 |
| 2024/03/19 | 1,116 | 1,121 | 1,107 | 1,121 | +3 | +0.3% | 9,100 |
| 2024/03/18 | 1,118 | 1,121 | 1,108 | 1,118 | -5 | -0.4% | 9,200 |
| 2024/03/15 | 1,120 | 1,133 | 1,113 | 1,123 | +3 | +0.3% | 4,200 |
| 2024/03/14 | 1,115 | 1,166 | 1,110 | 1,120 | +11 | +1% | 33,700 |
| 2024/03/13 | 1,126 | 1,126 | 1,101 | 1,109 | -9 | -0.8% | 13,500 |
| 2024/03/12 | 1,113 | 1,128 | 1,098 | 1,118 | -2 | -0.2% | 19,300 |
| 2024/03/11 | 1,122 | 1,128 | 1,115 | 1,120 | -4 | -0.4% | 14,900 |
| 2024/03/08 | 1,131 | 1,137 | 1,124 | 1,124 | -8 | -0.7% | 15,400 |
| 2024/03/07 | 1,132 | 1,140 | 1,125 | 1,132 | +6 | +0.5% | 32,700 |
| 2024/03/06 | 1,129 | 1,140 | 1,125 | 1,126 | -8 | -0.7% | 20,400 |
| 2024/03/05 | 1,149 | 1,149 | 1,125 | 1,134 | +46 | +4.2% | 70,400 |
| 2024/03/04 | 1,096 | 1,096 | 1,073 | 1,088 | -8 | -0.7% | 25,600 |
| 2024/03/01 | 1,110 | 1,111 | 1,079 | 1,096 | -14 | -1.3% | 9,200 |
| 2024/02/29 | 1,099 | 1,110 | 1,075 | 1,110 | +15 | +1.4% | 28,900 |
| 2024/02/28 | 1,045 | 1,095 | 1,045 | 1,095 | +52 | +5% | 16,200 |
| 2024/02/27 | 1,055 | 1,059 | 1,043 | 1,043 | -5 | -0.5% | 9,300 |
1～
50
件表示中 / 90件
類似銘柄と比較する
現在ご覧いただいている「ＡＳＮＯＶＡ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＡＳＮＯＶＡ | 59,200円 | +22.8% | +46.2% | 0.34% | 40.46倍 | 2.60倍 |
|
くさび式足場のレンタル・販売が主力。保有機材量、全国展開の機材センター設置で差別化推進 |
| ＦＣＥ | 80,300円 | +10.2% | +22.6% | 0.00% | 16.63倍 | 4.43倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。クラウド型サポートサービスでｅラーニング市場開拓 |
| Ｅｎｊｉｎ | 103,500円 | -16.6% | -22.5% | 3.56% | 10.62倍 | 1.67倍 |
|
中小・中堅企業や医療機関を顧客に持つＰＲ会社。成功報酬型でメディア露出支援、月額課金も |
| ウチヤマＨＤ | 33,800円 | +7.1% | - | 2.96% | 27.39倍 | 0.53倍 |
|
介護、カラオケ、飲食店が３本柱。介護は入居一時金なしの有料老人ホームが主体。全国展開 |
| ＤＮＡチップ | 107,300円 | +49.9% | - | 0.00% | - | 13.24倍 |
|
ＤＮＡチップ、次世代シークエンサーによる遺伝子受託解析が主。肺がん遺伝子検査が成長柱 |
市場注目の銘柄
チャート関連のコラム
